ＳＡＮＫＹＯ(6417)の株価時系列情報
ＳＡＮＫＹＯ(6417)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,770 | 3,795 | 3,745 | 3,775 | 165,800 |
| 2016/12/29 | 3,805 | 3,805 | 3,775 | 3,780 | 223,400 |
| 2016/12/28 | 3,780 | 3,830 | 3,770 | 3,825 | 156,600 |
| 2016/12/27 | 3,840 | 3,855 | 3,795 | 3,800 | 182,900 |
| 2016/12/26 | 3,800 | 3,830 | 3,785 | 3,820 | 149,300 |
| 2016/12/22 | 3,775 | 3,795 | 3,755 | 3,795 | 227,200 |
| 2016/12/21 | 3,825 | 3,825 | 3,780 | 3,780 | 290,700 |
| 2016/12/20 | 3,750 | 3,800 | 3,740 | 3,800 | 260,900 |
| 2016/12/19 | 3,800 | 3,820 | 3,795 | 3,800 | 166,200 |
| 2016/12/16 | 3,805 | 3,815 | 3,785 | 3,815 | 280,200 |
| 2016/12/15 | 3,800 | 3,825 | 3,780 | 3,815 | 235,000 |
| 2016/12/14 | 3,810 | 3,860 | 3,800 | 3,805 | 209,300 |
| 2016/12/13 | 3,815 | 3,850 | 3,810 | 3,845 | 284,100 |
| 2016/12/12 | 3,845 | 3,850 | 3,780 | 3,805 | 311,900 |
| 2016/12/09 | 3,785 | 3,810 | 3,740 | 3,805 | 432,700 |
| 2016/12/08 | 3,780 | 3,785 | 3,750 | 3,765 | 310,500 |
| 2016/12/07 | 3,690 | 3,745 | 3,685 | 3,730 | 415,500 |
| 2016/12/06 | 3,675 | 3,680 | 3,645 | 3,650 | 265,800 |
| 2016/12/05 | 3,665 | 3,665 | 3,625 | 3,640 | 243,300 |
| 2016/12/02 | 3,705 | 3,715 | 3,675 | 3,675 | 299,000 |
| 2016/12/01 | 3,650 | 3,735 | 3,640 | 3,695 | 464,000 |
| 2016/11/30 | 3,635 | 3,640 | 3,600 | 3,615 | 647,700 |
| 2016/11/29 | 3,675 | 3,680 | 3,640 | 3,650 | 301,100 |
| 2016/11/28 | 3,700 | 3,710 | 3,670 | 3,685 | 219,800 |
| 2016/11/25 | 3,665 | 3,705 | 3,660 | 3,680 | 310,900 |
| 2016/11/24 | 3,650 | 3,660 | 3,615 | 3,655 | 235,600 |
| 2016/11/22 | 3,600 | 3,635 | 3,595 | 3,635 | 381,200 |
| 2016/11/21 | 3,570 | 3,605 | 3,555 | 3,600 | 361,900 |
| 2016/11/18 | 3,580 | 3,585 | 3,520 | 3,530 | 305,900 |
| 2016/11/17 | 3,550 | 3,560 | 3,530 | 3,550 | 391,400 |
| 2016/11/16 | 3,595 | 3,600 | 3,560 | 3,565 | 367,400 |
| 2016/11/15 | 3,560 | 3,585 | 3,545 | 3,575 | 309,900 |
| 2016/11/14 | 3,570 | 3,575 | 3,535 | 3,540 | 271,200 |
| 2016/11/11 | 3,575 | 3,610 | 3,525 | 3,535 | 332,500 |
| 2016/11/10 | 3,645 | 3,650 | 3,535 | 3,555 | 564,000 |
| 2016/11/09 | 3,500 | 3,570 | 3,480 | 3,520 | 711,700 |
| 2016/11/08 | 3,670 | 3,685 | 3,645 | 3,655 | 228,300 |
| 2016/11/07 | 3,660 | 3,720 | 3,660 | 3,670 | 312,400 |
| 2016/11/04 | 3,590 | 3,625 | 3,585 | 3,615 | 243,700 |
| 2016/11/02 | 3,640 | 3,645 | 3,585 | 3,610 | 375,600 |
| 2016/11/01 | 3,695 | 3,700 | 3,640 | 3,690 | 382,900 |
| 2016/10/31 | 3,680 | 3,705 | 3,670 | 3,700 | 197,100 |
| 2016/10/28 | 3,645 | 3,720 | 3,640 | 3,720 | 362,600 |
| 2016/10/27 | 3,680 | 3,680 | 3,615 | 3,630 | 211,100 |
| 2016/10/26 | 3,625 | 3,670 | 3,610 | 3,665 | 381,600 |
| 2016/10/25 | 3,585 | 3,600 | 3,570 | 3,575 | 165,600 |
| 2016/10/24 | 3,560 | 3,590 | 3,550 | 3,590 | 197,400 |
| 2016/10/21 | 3,555 | 3,575 | 3,540 | 3,565 | 268,900 |
| 2016/10/20 | 3,515 | 3,580 | 3,515 | 3,580 | 207,900 |
| 2016/10/19 | 3,545 | 3,555 | 3,520 | 3,535 | 180,300 |
| 2016/10/18 | 3,520 | 3,575 | 3,515 | 3,565 | 334,300 |
| 2016/10/17 | 3,515 | 3,530 | 3,485 | 3,505 | 176,100 |
| 2016/10/14 | 3,465 | 3,505 | 3,465 | 3,500 | 269,400 |
| 2016/10/13 | 3,475 | 3,490 | 3,450 | 3,455 | 315,300 |
| 2016/10/12 | 3,455 | 3,495 | 3,455 | 3,475 | 195,500 |
| 2016/10/11 | 3,485 | 3,485 | 3,460 | 3,465 | 157,500 |
| 2016/10/07 | 3,480 | 3,490 | 3,460 | 3,470 | 271,100 |
| 2016/10/06 | 3,480 | 3,480 | 3,440 | 3,465 | 201,300 |
| 2016/10/05 | 3,485 | 3,485 | 3,455 | 3,455 | 339,700 |
| 2016/10/04 | 3,440 | 3,470 | 3,440 | 3,455 | 313,000 |
| 2016/10/03 | 3,445 | 3,475 | 3,425 | 3,440 | 298,800 |
| 2016/09/30 | 3,430 | 3,455 | 3,420 | 3,440 | 288,800 |
| 2016/09/29 | 3,455 | 3,480 | 3,435 | 3,470 | 292,500 |
| 2016/09/28 | 3,475 | 3,490 | 3,430 | 3,465 | 347,400 |
| 2016/09/27 | 3,510 | 3,540 | 3,480 | 3,540 | 591,900 |
| 2016/09/26 | 3,560 | 3,570 | 3,505 | 3,515 | 419,300 |
| 2016/09/23 | 3,510 | 3,570 | 3,500 | 3,555 | 520,700 |
| 2016/09/21 | 3,520 | 3,525 | 3,455 | 3,525 | 447,200 |
| 2016/09/20 | 3,475 | 3,510 | 3,460 | 3,470 | 316,400 |
| 2016/09/16 | 3,460 | 3,495 | 3,415 | 3,495 | 475,900 |
| 2016/09/15 | 3,545 | 3,545 | 3,450 | 3,465 | 657,000 |
| 2016/09/14 | 3,605 | 3,625 | 3,570 | 3,570 | 330,000 |
| 2016/09/13 | 3,650 | 3,685 | 3,600 | 3,610 | 443,900 |
| 2016/09/12 | 3,685 | 3,695 | 3,640 | 3,650 | 203,200 |
| 2016/09/09 | 3,685 | 3,735 | 3,660 | 3,725 | 415,100 |
| 2016/09/08 | 3,680 | 3,705 | 3,640 | 3,695 | 388,900 |
| 2016/09/07 | 3,665 | 3,680 | 3,630 | 3,670 | 283,000 |
| 2016/09/06 | 3,635 | 3,665 | 3,630 | 3,660 | 180,900 |
| 2016/09/05 | 3,665 | 3,670 | 3,625 | 3,635 | 189,200 |
| 2016/09/02 | 3,650 | 3,675 | 3,620 | 3,630 | 166,700 |
| 2016/09/01 | 3,600 | 3,655 | 3,570 | 3,655 | 331,100 |
| 2016/08/31 | 3,610 | 3,615 | 3,580 | 3,590 | 214,600 |
| 2016/08/30 | 3,595 | 3,620 | 3,595 | 3,610 | 198,200 |
| 2016/08/29 | 3,650 | 3,660 | 3,580 | 3,590 | 209,700 |
| 2016/08/26 | 3,575 | 3,575 | 3,515 | 3,560 | 426,800 |
| 2016/08/25 | 3,615 | 3,665 | 3,580 | 3,615 | 301,900 |
| 2016/08/24 | 3,635 | 3,640 | 3,605 | 3,620 | 171,300 |
| 2016/08/23 | 3,580 | 3,625 | 3,580 | 3,625 | 318,800 |
| 2016/08/22 | 3,560 | 3,585 | 3,540 | 3,585 | 219,700 |
| 2016/08/19 | 3,605 | 3,625 | 3,555 | 3,570 | 252,800 |
| 2016/08/18 | 3,600 | 3,620 | 3,570 | 3,600 | 404,400 |
| 2016/08/17 | 3,580 | 3,625 | 3,575 | 3,615 | 345,600 |
| 2016/08/16 | 3,640 | 3,655 | 3,575 | 3,585 | 585,700 |
| 2016/08/15 | 3,720 | 3,740 | 3,685 | 3,710 | 149,300 |
| 2016/08/12 | 3,765 | 3,775 | 3,740 | 3,765 | 168,700 |
| 2016/08/10 | 3,720 | 3,780 | 3,715 | 3,760 | 180,200 |
| 2016/08/09 | 3,750 | 3,795 | 3,725 | 3,755 | 255,200 |
| 2016/08/08 | 3,700 | 3,740 | 3,670 | 3,710 | 309,100 |
| 2016/08/05 | 3,640 | 3,700 | 3,620 | 3,630 | 558,900 |
| 2016/08/04 | 3,650 | 3,745 | 3,640 | 3,725 | 430,600 |
| 2016/08/03 | 3,640 | 3,700 | 3,595 | 3,650 | 489,900 |
| 2016/08/02 | 3,640 | 3,715 | 3,640 | 3,705 | 322,400 |
| 2016/08/01 | 3,685 | 3,715 | 3,650 | 3,665 | 465,100 |
| 2016/07/29 | 3,725 | 3,780 | 3,680 | 3,755 | 647,500 |
| 2016/07/28 | 3,770 | 3,775 | 3,725 | 3,750 | 262,600 |
| 2016/07/27 | 3,815 | 3,825 | 3,775 | 3,785 | 279,800 |
| 2016/07/26 | 3,820 | 3,825 | 3,775 | 3,790 | 299,500 |
| 2016/07/25 | 3,910 | 3,910 | 3,820 | 3,820 | 373,500 |
| 2016/07/22 | 3,940 | 3,965 | 3,910 | 3,935 | 333,400 |
| 2016/07/21 | 3,950 | 3,975 | 3,935 | 3,965 | 314,200 |
| 2016/07/20 | 3,910 | 3,915 | 3,845 | 3,900 | 349,000 |
| 2016/07/19 | 3,885 | 3,920 | 3,830 | 3,915 | 366,000 |
| 2016/07/15 | 4,010 | 4,010 | 3,865 | 3,870 | 503,700 |
| 2016/07/14 | 3,960 | 4,020 | 3,950 | 3,995 | 377,300 |
| 2016/07/13 | 4,025 | 4,035 | 3,935 | 3,940 | 272,900 |
| 2016/07/12 | 3,950 | 4,000 | 3,930 | 3,955 | 307,900 |
| 2016/07/11 | 3,900 | 3,935 | 3,875 | 3,885 | 296,800 |
| 2016/07/08 | 3,845 | 3,900 | 3,830 | 3,850 | 387,800 |
| 2016/07/07 | 3,820 | 3,865 | 3,805 | 3,850 | 260,400 |
| 2016/07/06 | 3,845 | 3,850 | 3,790 | 3,845 | 318,000 |
| 2016/07/05 | 3,930 | 3,945 | 3,890 | 3,920 | 230,000 |
| 2016/07/04 | 3,845 | 3,955 | 3,840 | 3,940 | 334,200 |
| 2016/07/01 | 3,830 | 3,880 | 3,810 | 3,845 | 217,800 |
| 2016/06/30 | 3,895 | 3,895 | 3,830 | 3,830 | 329,500 |
| 2016/06/29 | 3,800 | 3,850 | 3,765 | 3,825 | 329,800 |
| 2016/06/28 | 3,660 | 3,795 | 3,660 | 3,760 | 290,000 |
| 2016/06/27 | 3,715 | 3,765 | 3,690 | 3,745 | 302,300 |
| 2016/06/24 | 3,830 | 3,840 | 3,585 | 3,660 | 483,500 |
| 2016/06/23 | 3,845 | 3,860 | 3,800 | 3,840 | 257,600 |
| 2016/06/22 | 3,840 | 3,875 | 3,810 | 3,825 | 314,700 |
| 2016/06/21 | 3,785 | 3,855 | 3,760 | 3,840 | 296,200 |
| 2016/06/20 | 3,795 | 3,810 | 3,775 | 3,780 | 405,300 |
| 2016/06/17 | 3,810 | 3,860 | 3,775 | 3,780 | 544,800 |
| 2016/06/16 | 3,845 | 3,905 | 3,780 | 3,795 | 412,800 |
| 2016/06/15 | 3,920 | 3,940 | 3,855 | 3,870 | 477,600 |
| 2016/06/14 | 3,915 | 3,950 | 3,885 | 3,905 | 367,900 |
| 2016/06/13 | 4,050 | 4,070 | 3,930 | 3,935 | 423,200 |
| 2016/06/10 | 4,100 | 4,105 | 4,045 | 4,105 | 414,200 |
| 2016/06/09 | 4,150 | 4,190 | 4,085 | 4,090 | 265,700 |
| 2016/06/08 | 4,150 | 4,190 | 4,120 | 4,175 | 325,000 |
| 2016/06/07 | 4,095 | 4,125 | 4,075 | 4,110 | 260,600 |
| 2016/06/06 | 4,060 | 4,100 | 4,045 | 4,100 | 286,900 |
| 2016/06/03 | 4,095 | 4,135 | 4,070 | 4,110 | 357,400 |
| 2016/06/02 | 4,095 | 4,135 | 4,085 | 4,105 | 405,400 |
| 2016/06/01 | 4,165 | 4,165 | 4,110 | 4,115 | 398,100 |
| 2016/05/31 | 4,135 | 4,160 | 4,095 | 4,135 | 931,000 |
| 2016/05/30 | 4,130 | 4,165 | 4,110 | 4,130 | 330,400 |
| 2016/05/27 | 4,100 | 4,125 | 4,040 | 4,060 | 386,200 |
| 2016/05/26 | 4,120 | 4,125 | 4,085 | 4,100 | 247,200 |
| 2016/05/25 | 4,145 | 4,165 | 4,075 | 4,090 | 324,800 |
| 2016/05/24 | 4,095 | 4,150 | 4,090 | 4,105 | 262,800 |
| 2016/05/23 | 4,110 | 4,135 | 4,045 | 4,100 | 306,300 |
| 2016/05/20 | 4,135 | 4,175 | 4,125 | 4,145 | 369,300 |
| 2016/05/19 | 4,115 | 4,155 | 4,100 | 4,135 | 244,500 |
| 2016/05/18 | 4,105 | 4,155 | 4,070 | 4,090 | 325,000 |
| 2016/05/17 | 4,090 | 4,160 | 4,070 | 4,160 | 278,900 |
| 2016/05/16 | 4,060 | 4,140 | 4,060 | 4,085 | 303,000 |
| 2016/05/13 | 4,050 | 4,060 | 3,990 | 4,035 | 490,300 |
| 2016/05/12 | 3,985 | 4,065 | 3,970 | 4,035 | 558,400 |
| 2016/05/11 | 4,150 | 4,180 | 4,055 | 4,075 | 409,200 |
| 2016/05/10 | 4,035 | 4,115 | 4,025 | 4,095 | 276,000 |
| 2016/05/09 | 4,065 | 4,100 | 4,025 | 4,085 | 257,700 |
| 2016/05/06 | 4,055 | 4,080 | 4,020 | 4,065 | 285,700 |
| 2016/05/02 | 4,075 | 4,150 | 4,075 | 4,095 | 293,800 |
| 2016/04/28 | 4,285 | 4,310 | 4,155 | 4,170 | 318,300 |
| 2016/04/27 | 4,325 | 4,335 | 4,265 | 4,275 | 205,800 |
| 2016/04/26 | 4,340 | 4,370 | 4,290 | 4,325 | 222,500 |
| 2016/04/25 | 4,375 | 4,375 | 4,300 | 4,325 | 201,200 |
| 2016/04/22 | 4,295 | 4,340 | 4,285 | 4,335 | 245,100 |
| 2016/04/21 | 4,345 | 4,370 | 4,315 | 4,320 | 221,600 |
| 2016/04/20 | 4,275 | 4,325 | 4,275 | 4,300 | 371,500 |
| 2016/04/19 | 4,235 | 4,250 | 4,215 | 4,250 | 224,800 |
| 2016/04/18 | 4,105 | 4,165 | 4,105 | 4,135 | 209,600 |
| 2016/04/15 | 4,185 | 4,220 | 4,165 | 4,195 | 162,500 |
| 2016/04/14 | 4,150 | 4,210 | 4,135 | 4,200 | 232,000 |
| 2016/04/13 | 4,095 | 4,150 | 4,095 | 4,150 | 278,100 |
| 2016/04/12 | 4,000 | 4,075 | 4,000 | 4,055 | 206,300 |
| 2016/04/11 | 4,005 | 4,035 | 3,965 | 4,025 | 173,500 |
| 2016/04/08 | 3,960 | 4,080 | 3,955 | 4,050 | 253,100 |
| 2016/04/07 | 3,965 | 4,040 | 3,955 | 4,035 | 267,500 |
| 2016/04/06 | 4,000 | 4,005 | 3,955 | 3,975 | 333,000 |
| 2016/04/05 | 4,080 | 4,090 | 4,025 | 4,025 | 249,700 |
| 2016/04/04 | 4,110 | 4,145 | 4,085 | 4,115 | 221,800 |
| 2016/04/01 | 4,140 | 4,175 | 4,065 | 4,090 | 343,900 |
| 2016/03/31 | 4,265 | 4,270 | 4,180 | 4,190 | 306,200 |
| 2016/03/30 | 4,275 | 4,335 | 4,265 | 4,285 | 345,600 |
| 2016/03/29 | 4,270 | 4,320 | 4,235 | 4,280 | 269,600 |
| 2016/03/28 | 4,300 | 4,340 | 4,270 | 4,340 | 311,500 |
| 2016/03/25 | 4,360 | 4,375 | 4,270 | 4,285 | 223,500 |
| 2016/03/24 | 4,335 | 4,375 | 4,315 | 4,345 | 225,700 |
| 2016/03/23 | 4,375 | 4,395 | 4,350 | 4,360 | 163,300 |
| 2016/03/22 | 4,345 | 4,385 | 4,325 | 4,360 | 191,300 |
| 2016/03/18 | 4,300 | 4,325 | 4,270 | 4,310 | 246,200 |
| 2016/03/17 | 4,385 | 4,395 | 4,290 | 4,330 | 246,800 |
| 2016/03/16 | 4,340 | 4,375 | 4,320 | 4,350 | 215,200 |
| 2016/03/15 | 4,330 | 4,380 | 4,330 | 4,355 | 242,500 |
| 2016/03/14 | 4,385 | 4,385 | 4,330 | 4,370 | 179,800 |
| 2016/03/11 | 4,305 | 4,370 | 4,255 | 4,345 | 245,900 |
| 2016/03/10 | 4,330 | 4,390 | 4,315 | 4,340 | 224,800 |
| 2016/03/09 | 4,245 | 4,285 | 4,215 | 4,265 | 197,500 |
| 2016/03/08 | 4,310 | 4,335 | 4,210 | 4,275 | 246,600 |
| 2016/03/07 | 4,320 | 4,370 | 4,300 | 4,345 | 237,700 |
| 2016/03/04 | 4,270 | 4,330 | 4,245 | 4,325 | 211,800 |
| 2016/03/03 | 4,250 | 4,295 | 4,235 | 4,280 | 195,800 |
| 2016/03/02 | 4,240 | 4,260 | 4,200 | 4,240 | 330,200 |
| 2016/03/01 | 4,145 | 4,200 | 4,115 | 4,190 | 296,200 |
| 2016/02/29 | 4,260 | 4,260 | 4,145 | 4,145 | 278,100 |
| 2016/02/26 | 4,280 | 4,280 | 4,215 | 4,225 | 306,400 |
| 2016/02/25 | 4,240 | 4,275 | 4,215 | 4,240 | 307,700 |
| 2016/02/24 | 4,205 | 4,285 | 4,155 | 4,250 | 328,200 |
| 2016/02/23 | 4,265 | 4,295 | 4,175 | 4,190 | 338,100 |
| 2016/02/22 | 4,180 | 4,290 | 4,180 | 4,250 | 181,300 |
| 2016/02/19 | 4,165 | 4,220 | 4,150 | 4,195 | 280,400 |
| 2016/02/18 | 4,220 | 4,250 | 4,185 | 4,220 | 344,400 |
| 2016/02/17 | 4,125 | 4,150 | 4,045 | 4,105 | 406,700 |
| 2016/02/16 | 4,160 | 4,245 | 4,140 | 4,140 | 360,200 |
| 2016/02/15 | 4,125 | 4,255 | 4,080 | 4,220 | 512,900 |
| 2016/02/12 | 4,100 | 4,120 | 3,970 | 3,980 | 772,400 |
| 2016/02/10 | 4,210 | 4,235 | 4,120 | 4,190 | 550,900 |
| 2016/02/09 | 4,380 | 4,385 | 4,210 | 4,230 | 499,500 |
| 2016/02/08 | 4,380 | 4,485 | 4,365 | 4,470 | 358,000 |
| 2016/02/05 | 4,405 | 4,440 | 4,355 | 4,435 | 415,200 |
| 2016/02/04 | 4,485 | 4,545 | 4,385 | 4,390 | 728,500 |
| 2016/02/03 | 4,640 | 4,660 | 4,540 | 4,620 | 370,100 |
| 2016/02/02 | 4,570 | 4,680 | 4,570 | 4,650 | 319,900 |
| 2016/02/01 | 4,605 | 4,665 | 4,575 | 4,660 | 325,000 |
| 2016/01/29 | 4,465 | 4,580 | 4,430 | 4,570 | 440,000 |
| 2016/01/28 | 4,380 | 4,460 | 4,365 | 4,440 | 289,300 |
| 2016/01/27 | 4,415 | 4,445 | 4,370 | 4,440 | 345,100 |
| 2016/01/26 | 4,375 | 4,410 | 4,345 | 4,355 | 210,000 |
| 2016/01/25 | 4,380 | 4,445 | 4,355 | 4,435 | 319,700 |
| 2016/01/22 | 4,330 | 4,360 | 4,230 | 4,360 | 249,700 |
| 2016/01/21 | 4,295 | 4,325 | 4,200 | 4,200 | 316,800 |
| 2016/01/20 | 4,335 | 4,390 | 4,265 | 4,270 | 496,100 |
| 2016/01/19 | 4,330 | 4,425 | 4,330 | 4,390 | 353,000 |
| 2016/01/18 | 4,395 | 4,405 | 4,330 | 4,390 | 380,500 |
| 2016/01/15 | 4,465 | 4,480 | 4,420 | 4,465 | 575,200 |
| 2016/01/14 | 4,375 | 4,420 | 4,340 | 4,410 | 565,900 |
| 2016/01/13 | 4,335 | 4,445 | 4,320 | 4,445 | 648,900 |
| 2016/01/12 | 4,225 | 4,325 | 4,225 | 4,250 | 557,900 |
| 2016/01/08 | 4,390 | 4,405 | 4,345 | 4,350 | 468,900 |
| 2016/01/07 | 4,390 | 4,455 | 4,360 | 4,420 | 431,700 |
| 2016/01/06 | 4,450 | 4,480 | 4,375 | 4,415 | 271,500 |
| 2016/01/05 | 4,440 | 4,495 | 4,420 | 4,465 | 260,800 |
| 2016/01/04 | 4,455 | 4,510 | 4,415 | 4,430 | 235,600 |